Financial News

Advanced Energy (NQ: AEIS )

87.89 USD -3.51 (-3.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.880 8.940 8.500 8.590 260,736 -0.47(-5.18%)
Mar 28, 2003 9.150 9.310 9.000 9.059 120,622 -0.09(-1.01%)
Mar 27, 2003 9.230 9.300 8.950 9.151 185,120 -0.10(-1.07%)
Mar 26, 2003 9.440 9.560 9.230 9.250 174,000 -0.19(-2.01%)
Mar 25, 2003 9.500 9.680 9.140 9.440 232,757 -0.06(-0.63%)
Mar 24, 2003 9.720 9.910 9.450 9.500 195,965 -0.67(-6.59%)
Mar 21, 2003 10.25 10.40 9.950 10.17 20,040,000 +0.30(+3.04%)
Mar 20, 2003 9.660 10.09 9.430 9.870 216,042 +0.16(+1.66%)
Mar 19, 2003 9.690 9.780 9.350 9.709 243,563 +0.02(+0.20%)
Mar 18, 2003 9.520 9.910 9.350 9.690 497,419 +0.71(+7.91%)
Mar 17, 2003 8.140 9.200 8.000 8.980 748,815 +0.84(+10.32%)
Mar 14, 2003 8.400 8.702 8.140 8.140 363,302 -0.31(-3.67%)
Mar 13, 2003 8.250 8.510 8.100 8.450 357,800 +0.41(+5.10%)
Mar 12, 2003 8.170 8.339 7.910 8.040 370,080 -0.16(-1.95%)
Mar 11, 2003 8.700 8.730 8.100 8.200 367,600 -0.24(-2.84%)
Mar 10, 2003 8.770 8.880 8.390 8.440 292,300 -0.36(-4.09%)
Mar 07, 2003 8.770 9.000 8.620 8.800 197,347 -0.18(-2.00%)
Mar 06, 2003 9.140 9.200 8.810 8.980 329,700 -0.21(-2.26%)
Mar 05, 2003 9.400 9.450 9.040 9.188 256,100 -0.25(-2.67%)
Mar 04, 2003 9.970 10.03 9.360 9.440 206,100 -0.55(-5.51%)
Mar 03, 2003 10.52 10.57 9.860 9.990 271,800 -0.27(-2.63%)
Feb 28, 2003 10.15 10.32 9.960 10.26 159,500 +0.16(+1.58%)
Feb 27, 2003 9.710 10.14 9.610 10.10 255,100 +0.49(+5.10%)
Feb 26, 2003 10.15 10.15 9.610 9.610 321,600 -0.27(-2.73%)
Feb 25, 2003 9.590 10.06 9.230 9.880 499,200 +0.28(+2.92%)
Feb 24, 2003 10.02 10.12 9.570 9.600 148,500 -0.34(-3.42%)
Feb 21, 2003 10.14 10.14 9.640 9.940 270,000 -0.18(-1.78%)
Feb 20, 2003 10.00 10.24 9.820 10.12 544,400 +0.02(+0.20%)
Feb 19, 2003 10.67 10.75 10.08 10.10 364,000 -0.18(-1.75%)
Feb 18, 2003 10.15 10.90 10.15 10.28 707,500 +0.52(+5.33%)
Feb 14, 2003 9.290 10.05 9.160 9.760 698,700 +0.60(+6.55%)
Feb 13, 2003 9.270 9.270 8.970 9.160 507,700 +0.04(+0.44%)
Feb 12, 2003 9.240 9.560 9.110 9.120 367,400 -0.15(-1.62%)
Feb 11, 2003 9.530 9.680 9.240 9.270 385,700 -0.21(-2.22%)
Feb 10, 2003 9.360 9.830 9.210 9.480 390,200 +0.00(+0.00%)
Feb 07, 2003 9.860 10.00 9.360 9.480 247,100 -0.22(-2.27%)
Feb 06, 2003 9.610 9.980 9.510 9.700 225,400 +0.01(+0.10%)
Feb 05, 2003 9.550 10.50 9.390 9.690 628,700 -0.01(-0.10%)
Feb 04, 2003 9.900 10.00 9.450 9.700 444,900 -0.32(-3.19%)
Feb 03, 2003 10.36 10.70 10.02 10.02 566,200 -0.58(-5.47%)
Jan 31, 2003 10.77 10.77 9.400 10.60 1,381,400 -0.90(-7.83%)
Jan 30, 2003 12.44 12.72 11.45 11.50 335,352 -0.94(-7.56%)
Jan 29, 2003 12.11 12.70 11.75 12.44 291,600 +0.29(+2.39%)
Jan 28, 2003 12.13 12.33 11.76 12.15 366,700 +0.06(+0.50%)
Jan 27, 2003 12.25 12.60 11.87 12.09 562,900 -0.66(-5.18%)
Jan 24, 2003 13.20 13.36 12.67 12.75 339,500 -0.76(-5.63%)
Jan 23, 2003 13.70 14.09 13.06 13.51 509,700 +0.16(+1.20%)
Jan 22, 2003 13.54 13.65 13.21 13.35 643,000 -0.25(-1.84%)
Jan 21, 2003 14.55 14.69 13.54 13.60 648,100 -0.80(-5.56%)
Jan 17, 2003 15.23 15.23 14.24 14.40 478,200 -0.92(-6.01%)
Jan 16, 2003 15.77 15.93 15.26 15.32 494,800 -0.32(-2.05%)
Jan 15, 2003 16.85 16.93 15.46 15.64 845,200 -1.45(-8.48%)
Jan 14, 2003 16.51 17.35 16.44 17.09 1,217,100 +0.59(+3.58%)
Jan 13, 2003 16.84 17.42 16.43 16.50 706,600 -0.29(-1.73%)
Jan 10, 2003 16.01 16.84 15.95 16.79 268,300 +0.54(+3.32%)
Jan 09, 2003 16.22 16.80 16.11 16.25 419,300 +0.20(+1.25%)
Jan 08, 2003 15.90 16.20 15.76 16.05 503,100 +0.05(+0.31%)
Jan 07, 2003 15.76 16.60 15.60 16.00 735,800 +0.40(+2.56%)
Jan 06, 2003 14.81 15.95 14.63 15.60 378,800 +1.14(+7.88%)
Jan 03, 2003 14.07 14.64 13.86 14.46 350,500 +0.35(+2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback